|
 DENTSPLY Internat - [Ticker: XRAY] |     | | Última Transacción | 36,810 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --1.02 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,910 | Mínimo | 36,720 | | Volumen | 3.164.168 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 61,200 x 800 - 61,210 x 500 | Yield | | | Cierre Anterior | 37,830 | PER | 0,00% | | Apertura | 37,760 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para XRAY desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 43,98 | 783.200 | 45,07 | 43,80 | 44,75 | 00:00:00 | | 2003-10-30 | 43,75 | 615.000 | 44,60 | 43,69 | 44,17 | 00:00:00 | | 2003-10-31 | 43,93 | 581.600 | 44,47 | 43,63 | 43,71 | 00:00:00 | | 2003-11-03 | 44,51 | 1.038.600 | 45,37 | 43,91 | 44,31 | 00:00:00 | | 2003-11-04 | 44,12 | 610.600 | 44,91 | 44,10 | 44,25 | 00:00:00 | | 2003-11-05 | 44,04 | 602.200 | 44,84 | 43,87 | 44,40 | 00:00:00 | | 2003-11-06 | 44,15 | 679.800 | 44,67 | 43,65 | 44,04 | 00:00:00 | | 2003-11-07 | 44,03 | 694.400 | 44,77 | 43,85 | 44,38 | 00:00:00 | | 2003-11-10 | 44,13 | 514.600 | 44,82 | 43,70 | 43,79 | 00:00:00 | | 2003-11-11 | 44,39 | 398.400 | 44,84 | 44,17 | 44,40 | 00:00:00 | | 2003-11-12 | 44,68 | 669.400 | 45,58 | 44,26 | 44,26 | 00:00:00 | | 2003-11-13 | 44,65 | 566.400 | 45,23 | 43,70 | 44,84 | 00:00:00 | | 2003-11-14 | 43,54 | 696.800 | 45,47 | 43,49 | 44,35 | 00:00:00 | | 2003-11-17 | 43,60 | 867.200 | 43,95 | 43,11 | 43,58 | 00:00:00 | | 2003-11-18 | 42,54 | 871.000 | 44,19 | 42,51 | 43,62 | 00:00:00 | | 2003-11-19 | 42,42 | 1.056.000 | 42,65 | 42,02 | 42,50 | 00:00:00 | | 2003-11-20 | 42,64 | 968.000 | 43,96 | 41,85 | 42,01 | 00:00:00 | | 2003-11-21 | 43,08 | 927.600 | 43,43 | 42,08 | 42,77 | 00:00:00 | | 2003-11-24 | 44,00 | 1.198.600 | 44,70 | 43,90 | 43,95 | 00:00:00 | | 2003-11-25 | 44,90 | 950.600 | 45,00 | 43,28 | 44,09 | 00:00:00 | | 2003-11-26 | 44,82 | 502.200 | 45,39 | 44,00 | 45,01 | 00:00:00 | | 2003-11-28 | 45,03 | 228.600 | 45,21 | 44,75 | 44,86 | 00:00:00 | | 2003-12-01 | 45,87 | 628.800 | 46,09 | 45,18 | 45,39 | 00:00:00 | | 2003-12-02 | 45,80 | 737.600 | 46,55 | 44,57 | 45,78 | 00:00:00 | | 2003-12-03 | 45,91 | 1.009.800 | 46,57 | 45,61 | 46,16 | 00:00:00 | | 2003-12-04 | 45,55 | 828.400 | 45,65 | 44,95 | 45,50 | 00:00:00 | | 2003-12-05 | 44,90 | 700.000 | 45,79 | 44,10 | 45,71 | 00:00:00 | | 2003-12-08 | 45,49 | 618.600 | 45,50 | 44,48 | 44,74 | 00:00:00 | | 2003-12-09 | 44,82 | 1.009.200 | 46,43 | 44,81 | 45,61 | 00:00:00 | | 2003-12-10 | 44,98 | 636.800 | 45,00 | 44,69 | 45,00 | 00:00:00 | | 2003-12-11 | 45,25 | 973.800 | 46,36 | 44,74 | 45,10 | 00:00:00 | | 2003-12-12 | 44,93 | 574.000 | 45,25 | 44,05 | 45,25 | 00:00:00 | | 2003-12-15 | 44,28 | 765.000 | 45,40 | 43,85 | 45,25 | 00:00:00 | | 2003-12-16 | 44,43 | 518.800 | 44,75 | 43,95 | 44,15 | 00:00:00 | | 2003-12-17 | 44,45 | 450.800 | 44,55 | 43,89 | 44,38 | 00:00:00 | | 2003-12-18 | 44,30 | 857.600 | 44,73 | 44,10 | 44,36 | 00:00:00 | | 2003-12-19 | 43,69 | 1.411.600 | 44,65 | 43,45 | 44,48 | 00:00:00 | | 2003-12-22 | 43,90 | 1.015.800 | 44,52 | 43,02 | 43,83 | 00:00:00 | | 2003-12-23 | 44,19 | 593.600 | 44,27 | 43,40 | 43,51 | 00:00:00 | | 2003-12-24 | 44,08 | 282.400 | 45,04 | 44,05 | 45,04 | 00:00:00 | | 2003-12-26 | 43,98 | 127.200 | 44,44 | 43,85 | 44,07 | 00:00:00 | | 2003-12-29 | 45,06 | 785.600 | 45,13 | 43,75 | 43,75 | 00:00:00 | | 2003-12-30 | 45,12 | 611.600 | 45,23 | 44,75 | 44,90 | 00:00:00 | | 2003-12-31 | 45,17 | 796.200 | 45,51 | 44,80 | 45,07 | 00:00:00 | | 2004-01-02 | 44,67 | 502.800 | 45,44 | 44,32 | 45,08 | 00:00:00 | | 2004-01-05 | 43,93 | 856.400 | 44,68 | 43,50 | 44,46 | 00:00:00 | | 2004-01-06 | 44,00 | 1.152.000 | 44,24 | 43,38 | 44,00 | 00:00:00 | | 2004-01-07 | 43,77 | 826.600 | 44,10 | 43,45 | 43,90 | 00:00:00 | | 2004-01-08 | 44,05 | 765.600 | 44,38 | 43,50 | 44,38 | 00:00:00 | | 2004-01-09 | 43,97 | 926.600 | 44,95 | 43,74 | 44,64 | 00:00:00 | | 2004-01-12 | 43,47 | 819.600 | 44,08 | 43,25 | 43,95 | 00:00:00 | | 2004-01-13 | 43,05 | 1.169.800 | 43,91 | 42,94 | 43,82 | 00:00:00 | | 2004-01-14 | 42,80 | 1.167.800 | 43,65 | 42,70 | 43,07 | 00:00:00 | | 2004-01-15 | 42,80 | 1.735.800 | 43,00 | 42,42 | 43,00 | 00:00:00 | | 2004-01-16 | 43,05 | 1.560.000 | 43,05 | 42,50 | 42,86 | 00:00:00 | | 2004-01-20 | 42,70 | 1.084.000 | 42,99 | 42,40 | 42,70 | 00:00:00 | | 2004-01-21 | 43,00 | 1.690.200 | 43,15 | 42,56 | 42,75 | 00:00:00 | | 2004-01-22 | 43,25 | 1.106.400 | 43,78 | 42,88 | 43,10 | 00:00:00 | | 2004-01-23 | 43,30 | 1.011.200 | 43,92 | 43,07 | 43,35 | 00:00:00 | | 2004-01-26 | 44,37 | 496.400 | 44,37 | 43,00 | 43,00 | 00:00:00 | | 2004-01-27 | 43,67 | 633.200 | 44,67 | 43,27 | 44,57 | 00:00:00 | | 2004-01-28 | 42,90 | 1.197.400 | 43,88 | 42,20 | 43,29 | 00:00:00 | | 2004-01-29 | 43,78 | 758.600 | 43,85 | 42,76 | 42,91 | 00:00:00 | | 2004-01-30 | 42,01 | 5.453.200 | 43,81 | 41,75 | 43,81 | 00:00:00 | | 2004-02-02 | 42,60 | 1.453.800 | 42,71 | 41,80 | 42,00 | 00:00:00 | | 2004-02-03 | 43,49 | 1.393.800 | 43,60 | 42,20 | 42,53 | 00:00:00 | | 2004-02-04 | 43,15 | 932.000 | 43,36 | 42,54 | 43,24 | 00:00:00 | | 2004-02-05 | 42,91 | 1.072.000 | 43,78 | 42,46 | 43,11 | 00:00:00 | | 2004-02-06 | 43,38 | 790.600 | 43,38 | 42,74 | 43,10 | 00:00:00 | | 2004-02-09 | 43,13 | 653.800 | 43,55 | 42,78 | 43,06 | 00:00:00 | | 2004-02-10 | 43,60 | 822.600 | 43,68 | 43,05 | 43,16 | 00:00:00 | | 2004-02-11 | 44,25 | 838.600 | 44,46 | 43,26 | 43,73 | 00:00:00 | | 2004-02-12 | 43,92 | 1.269.800 | 44,25 | 43,10 | 44,25 | 00:00:00 | | 2004-02-13 | 43,58 | 979.000 | 44,08 | 43,47 | 43,69 | 00:00:00 | | 2004-02-17 | 44,09 | 561.600 | 44,58 | 43,72 | 43,77 | 00:00:00 | | 2004-02-18 | 42,75 | 1.312.800 | 43,71 | 42,56 | 43,65 | 00:00:00 | | 2004-02-19 | 41,97 | 1.107.400 | 43,11 | 41,92 | 42,86 | 00:00:00 | | 2004-02-20 | 42,92 | 1.318.200 | 43,15 | 42,10 | 42,85 | 00:00:00 | | 2004-02-23 | 42,79 | 1.252.600 | 42,97 | 41,93 | 42,97 | 00:00:00 | | 2004-02-24 | 43,03 | 1.249.200 | 43,55 | 42,70 | 42,70 | 00:00:00 | | 2004-02-25 | 43,10 | 1.032.800 | 43,25 | 42,63 | 43,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
